Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.00 | 46.14 | 44.70 | 45.50 | 654,525 | +0.57(+1.27%) |
Jan 30, 2024 | 44.25 | 44.96 | 44.20 | 44.93 | 204,141 | +0.32(+0.72%) |
Jan 29, 2024 | 43.47 | 44.61 | 43.24 | 44.61 | 206,615 | +1.21(+2.79%) |
Jan 26, 2024 | 43.57 | 43.81 | 43.05 | 43.40 | 150,151 | +0.09(+0.21%) |
Jan 25, 2024 | 42.40 | 43.37 | 42.25 | 43.31 | 195,773 | +1.31(+3.12%) |
Jan 24, 2024 | 42.39 | 42.52 | 41.75 | 42.00 | 316,535 | +0.14(+0.33%) |
Jan 23, 2024 | 43.54 | 43.62 | 40.85 | 41.86 | 255,550 | -1.31(-3.03%) |
Jan 22, 2024 | 42.86 | 43.26 | 42.57 | 43.17 | 201,394 | +0.61(+1.43%) |
Jan 19, 2024 | 43.13 | 43.32 | 42.16 | 42.56 | 402,844 | -0.23(-0.54%) |
Jan 18, 2024 | 42.07 | 42.79 | 41.95 | 42.79 | 262,348 | +0.79(+1.88%) |
Jan 17, 2024 | 40.86 | 42.04 | 40.85 | 42.00 | 233,550 | +0.57(+1.38%) |
Jan 16, 2024 | 41.57 | 41.84 | 41.11 | 41.43 | 293,256 | -0.47(-1.12%) |
Jan 12, 2024 | 41.84 | 41.92 | 41.30 | 41.90 | 140,637 | +0.57(+1.38%) |
Jan 11, 2024 | 41.04 | 41.40 | 40.78 | 41.33 | 229,806 | +0.12(+0.29%) |
Jan 10, 2024 | 40.98 | 41.45 | 40.83 | 41.21 | 144,370 | +0.22(+0.54%) |
Jan 09, 2024 | 40.57 | 41.04 | 39.79 | 40.99 | 163,184 | -0.09(-0.22%) |
Jan 08, 2024 | 41.20 | 41.20 | 40.35 | 41.08 | 248,119 | +0.58(+1.43%) |
Jan 05, 2024 | 40.19 | 41.14 | 40.19 | 40.50 | 401,289 | +0.07(+0.17%) |
Jan 04, 2024 | 41.38 | 41.49 | 40.37 | 40.43 | 373,543 | -0.47(-1.15%) |
Jan 03, 2024 | 42.54 | 42.54 | 40.76 | 40.90 | 327,652 | -1.54(-3.63%) |
Jan 02, 2024 | 43.00 | 43.40 | 41.97 | 42.44 | 239,586 | -1.08(-2.48%) |
Dec 29, 2023 | 44.04 | 44.23 | 43.51 | 43.52 | 135,485 | -0.60(-1.36%) |
Dec 28, 2023 | 44.28 | 44.40 | 43.88 | 44.12 | 157,492 | -0.16(-0.36%) |
Dec 27, 2023 | 43.99 | 44.64 | 43.81 | 44.28 | 182,351 | +0.31(+0.71%) |
Dec 26, 2023 | 43.88 | 44.48 | 43.61 | 43.97 | 244,760 | +0.09(+0.21%) |
Dec 22, 2023 | 44.49 | 44.78 | 43.80 | 43.88 | 217,030 | -0.27(-0.61%) |
Dec 21, 2023 | 44.01 | 44.57 | 43.55 | 44.15 | 233,685 | +0.67(+1.54%) |
Dec 20, 2023 | 44.40 | 45.22 | 43.42 | 43.48 | 442,719 | -0.91(-2.05%) |
Dec 19, 2023 | 43.85 | 44.46 | 43.70 | 44.39 | 362,355 | +1.26(+2.92%) |
Dec 18, 2023 | 43.35 | 43.40 | 42.73 | 43.13 | 260,400 | -0.19(-0.44%) |
Dec 15, 2023 | 43.87 | 44.27 | 43.00 | 43.32 | 585,534 | +0.01(+0.02%) |
Dec 14, 2023 | 44.13 | 45.08 | 43.09 | 43.31 | 474,208 | -0.44(-1.01%) |
Dec 13, 2023 | 43.49 | 44.26 | 42.85 | 43.75 | 506,616 | +0.40(+0.92%) |
Dec 12, 2023 | 43.11 | 43.58 | 42.50 | 43.35 | 220,028 | +0.42(+0.98%) |
Dec 11, 2023 | 43.25 | 43.75 | 42.40 | 42.93 | 368,809 | +0.69(+1.63%) |
Dec 08, 2023 | 42.05 | 42.75 | 42.05 | 42.24 | 135,685 | +0.05(+0.12%) |
Dec 07, 2023 | 41.21 | 42.21 | 40.55 | 42.19 | 220,840 | +0.94(+2.28%) |
Dec 06, 2023 | 42.35 | 42.70 | 41.25 | 41.25 | 247,388 | -0.78(-1.86%) |
Dec 05, 2023 | 42.64 | 42.67 | 41.52 | 42.03 | 290,088 | -0.79(-1.84%) |
Dec 04, 2023 | 41.39 | 43.17 | 41.39 | 42.82 | 442,420 | +1.41(+3.40%) |
Dec 01, 2023 | 41.96 | 42.37 | 40.64 | 41.41 | 811,522 | -0.55(-1.31%) |
Nov 30, 2023 | 42.08 | 42.56 | 41.12 | 41.96 | 727,921 | +0.40(+0.96%) |
Nov 29, 2023 | 44.92 | 44.99 | 40.22 | 41.56 | 618,124 | -0.53(-1.26%) |
Nov 28, 2023 | 43.32 | 43.59 | 42.04 | 42.09 | 391,054 | -1.21(-2.79%) |
Nov 27, 2023 | 43.10 | 43.39 | 42.80 | 43.30 | 247,966 | +0.17(+0.39%) |
Nov 24, 2023 | 43.27 | 43.57 | 42.74 | 43.13 | 92,318 | -0.20(-0.46%) |
Nov 22, 2023 | 42.64 | 43.75 | 42.48 | 43.33 | 229,744 | +0.85(+2.00%) |
Nov 21, 2023 | 42.25 | 42.55 | 41.71 | 42.48 | 283,296 | +0.08(+0.19%) |
Nov 20, 2023 | 42.75 | 42.92 | 42.00 | 42.40 | 299,624 | -0.30(-0.70%) |
Nov 17, 2023 | 42.17 | 42.99 | 41.68 | 42.70 | 214,270 | +0.77(+1.84%) |
Nov 16, 2023 | 42.55 | 43.06 | 41.76 | 41.93 | 275,235 | -0.58(-1.36%) |
Nov 15, 2023 | 43.01 | 43.48 | 42.37 | 42.51 | 391,325 | -0.29(-0.68%) |
Nov 14, 2023 | 41.02 | 42.82 | 41.00 | 42.80 | 613,642 | +2.80(+7.00%) |
Nov 13, 2023 | 39.43 | 40.05 | 39.01 | 40.00 | 360,667 | +0.46(+1.16%) |
Nov 10, 2023 | 39.32 | 39.96 | 39.23 | 39.54 | 185,752 | +0.44(+1.13%) |
Nov 09, 2023 | 39.71 | 39.88 | 38.97 | 39.10 | 199,281 | -0.46(-1.16%) |
Nov 08, 2023 | 39.70 | 39.95 | 39.15 | 39.56 | 309,214 | +0.06(+0.15%) |
Nov 07, 2023 | 39.47 | 39.87 | 38.37 | 39.50 | 280,749 | -0.21(-0.53%) |
Nov 06, 2023 | 39.61 | 39.76 | 38.92 | 39.71 | 158,589 | -0.05(-0.13%) |
Nov 03, 2023 | 40.41 | 40.69 | 39.37 | 39.76 | 344,607 | +0.05(+0.13%) |
Nov 02, 2023 | 40.03 | 40.58 | 39.18 | 39.71 | 532,917 | +0.11(+0.28%) |